コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3591]	26/10/29	3,540	3,576	3,523	3,538	-2.0	-0.06	208,900	174,908,391,424
[3591]	26/10/28	3,644	3,645	3,535	3,540	-89.0	-2.45	94,500	175,007,268,864
[3591]	26/10/27	3,656	3,671	3,609	3,629	-33.0	-0.90	110,500	179,407,159,296
[3591]	26/10/26	3,600	3,699	3,578	3,662	+43.0	+1.19	150,500	181,038,579,712
[3591]	26/10/23	3,620	3,683	3,608	3,619	+43.0	+1.20	138,300	178,912,788,480
[3591]	26/10/22	3,540	3,582	3,522	3,576	+19.0	+0.53	104,400	176,786,997,248
[3591]	26/10/21	3,595	3,607	3,553	3,557	-21.0	-0.59	138,900	175,847,686,144
[3591]	26/10/20	3,535	3,578	3,530	3,578	+32.0	+0.90	94,400	176,885,874,688
[3591]	26/10/19	3,560	3,580	3,545	3,546	-26.0	-0.73	108,600	175,303,884,800
[3591]	26/10/16	3,560	3,596	3,548	3,572	+40.0	+1.13	88,900	176,589,242,368
[3591]	26/10/15	3,525	3,556	3,514	3,532	-12.0	-0.34	216,600	174,611,759,104
[3591]	26/10/14	3,565	3,578	3,519	3,544	-31.0	-0.87	123,800	175,205,007,360
[3591]	26/10/13	3,636	3,646	3,570	3,575	-40.0	-1.11	123,300	176,737,566,720
[3591]	26/10/09	3,559	3,629	3,539	3,615	+82.0	+2.32	199,700	178,715,049,984
[3591]	26/10/08	3,540	3,549	3,486	3,533	-26.0	-0.73	148,300	174,661,206,016
[3591]	26/10/07	3,610	3,620	3,528	3,559	-59.0	-1.63	195,400	175,946,563,584
[3591]	26/10/06	3,574	3,638	3,574	3,618	+45.0	+1.26	111,700	178,863,357,952
[3591]	26/10/05	3,600	3,632	3,573	3,573	-32.0	-0.89	150,600	176,638,689,280
[3591]	26/10/02	3,671	3,671	3,605	3,605	-104.0	-2.80	159,400	178,220,679,168
[3591]	26/10/01	3,658	3,709	3,621	3,709	+24.0	+0.65	228,600	183,362,125,824
[3591]	26/09/30	3,700	3,708	3,658	3,685	-15.0	-0.41	189,400	182,175,645,696
[3591]	26/09/29	3,862	3,862	3,698	3,700	-208.0	-5.32	270,200	182,917,201,920
[3591]	26/09/28	3,969	3,984	3,908	3,908	-60.0	-1.51	191,900	193,200,111,616
[3591]	26/09/25	3,960	3,983	3,947	3,968	+8.0	+0.20	163,600	196,166,336,512
[3591]	26/09/24	3,935	3,983	3,921	3,960	+12.0	+0.30	137,000	195,770,843,136
[3591]	26/09/18	4,022	4,022	3,935	3,948	-89.0	-2.20	221,300	195,177,594,880
[3591]	26/09/17	4,030	4,053	4,011	4,037	+43.0	+1.08	99,200	199,577,485,312
[3591]	26/09/16	4,000	4,026	3,976	3,994	-33.0	-0.82	88,600	197,451,694,080
[3591]	26/09/15	4,032	4,037	3,995	4,027	+25.0	+0.62	96,400	199,083,114,496
[3591]	26/09/14	3,970	4,009	3,950	4,002	+52.0	+1.32	115,500	197,847,187,456
[3591]	26/09/11	3,940	3,972	3,922	3,950	-52.0	-1.30	155,300	195,276,472,320
[3591]	26/09/10	3,948	4,003	3,921	4,002	+16.0	+0.40	131,700	197,847,187,456
[3591]	26/09/09	4,051	4,062	3,984	3,986	-86.0	-2.11	113,800	197,056,200,704
[3591]	26/09/08	4,125	4,141	4,072	4,072	-53.0	-1.28	101,100	201,307,783,168
[3591]	26/09/07	4,120	4,170	4,117	4,125	-3.0	-0.07	92,600	203,927,961,600
[3591]	26/09/04	4,100	4,137	4,066	4,128	+2.0	+0.05	128,400	204,076,269,568
[3591]	26/09/03	4,121	4,142	4,110	4,126	0	+0.00	77,000	203,977,392,128
[3591]	26/09/02	4,190	4,219	4,115	4,126	-116.0	-2.73	133,000	203,977,392,128
[3591]	26/09/01	4,245	4,278	4,235	4,242	-13.0	-0.31	78,500	209,712,087,040
[3591]	26/08/31	4,305	4,307	4,255	4,255	-49.0	-1.14	106,600	210,354,782,208
[3591]	26/08/28	4,291	4,319	4,270	4,304	-6.0	-0.14	83,600	212,777,189,376
[3591]	26/08/27	4,300	4,355	4,280	4,310	+6.0	+0.14	81,300	213,073,821,696
[3591]	26/08/26	4,270	4,314	4,270	4,304	+21.0	+0.49	68,500	212,777,189,376
[3591]	26/08/25	4,300	4,340	4,283	4,283	-12.0	-0.28	69,000	211,739,017,216
[3591]	26/08/24	4,265	4,298	4,230	4,295	+41.0	+0.96	74,300	212,332,265,472
[3591]	26/08/21	4,241	4,265	4,221	4,254	-6.0	-0.14	62,000	210,305,335,296
[3591]	26/08/20	4,268	4,300	4,225	4,260	+16.0	+0.38	71,000	210,601,967,616
[3591]	26/08/19	4,250	4,256	4,187	4,244	+22.0	+0.52	94,900	209,810,964,480
[3591]	26/08/18	4,201	4,224	4,169	4,222	+2.0	+0.05	92,700	208,723,345,408
[3591]	26/08/17	4,302	4,307	4,220	4,220	-116.0	-2.68	124,100	208,624,484,352
[3591]	26/08/14	4,200	4,352	4,190	4,336	+98.0	+2.31	165,500	214,359,179,264
[3591]	26/08/13	4,197	4,240	4,115	4,238	-16.0	-0.38	206,300	209,514,348,544
[3591]	26/08/12	4,350	4,350	4,252	4,254	-249.0	-5.53	243,600	210,305,335,296
[3591]	26/08/10	4,461	4,543	4,409	4,503	+45.0	+1.01	114,600	222,615,175,168
[3591]	26/08/07	4,367	4,477	4,367	4,458	+73.0	+1.66	123,300	220,390,506,496
[3591]	26/08/06	4,302	4,429	4,302	4,385	+64.0	+1.48	88,000	216,781,602,816
[3591]	26/08/05	4,298	4,338	4,250	4,321	+20.0	+0.47	101,900	213,617,623,040
[3591]	26/08/04	4,360	4,366	4,288	4,301	-59.0	-1.35	87,500	212,628,881,408
[3591]	26/08/03	4,370	4,379	4,311	4,360	-42.0	-0.95	95,500	215,545,675,776
[3591]	26/07/31	4,450	4,456	4,390	4,402	-89.0	-1.98	134,800	217,622,020,096
[3591]	26/07/30	4,497	4,572	4,464	4,491	-76.0	-1.66	78,200	222,021,926,912
[3591]	26/07/29	4,564	4,596	4,505	4,567	+54.0	+1.20	114,500	225,779,138,560
[3591]	26/07/28	4,493	4,535	4,430	4,513	+32.0	+0.71	88,200	223,109,545,984
[3591]	26/07/27	4,449	4,481	4,425	4,481	+84.0	+1.91	68,300	221,527,556,096
[3591]	26/07/24	4,350	4,406	4,340	4,397	-17.0	-0.39	57,900	217,374,834,688
[3591]	26/07/23	4,450	4,462	4,386	4,414	-52.0	-1.16	101,700	218,215,268,352
[3591]	26/07/22	4,532	4,532	4,424	4,466	-34.0	-0.76	81,500	220,785,999,872
[3591]	26/07/21	4,510	4,563	4,463	4,500	-10.0	-0.22	99,500	222,466,867,200
[3591]	26/07/17	4,516	4,549	4,500	4,510	+17	+0.38	96,400	-
[3591]	26/07/16	4,449	4,510	4,430	4,493	+48	+1.08	66,900	-
[3591]	26/07/15	4,418	4,466	4,415	4,445	+7	+0.16	74,000	-
[3591]	26/07/14	4,480	4,483	4,436	4,438	-20	-0.45	52,800	-
[3591]	26/07/13	4,479	4,481	4,409	4,458	+45	+1.02	67,400	-
[3591]	26/07/10	4,450	4,479	4,390	4,413	-53	-1.19	103,700	-
[3591]	26/07/09	4,517	4,519	4,456	4,466	-56	-1.24	67,500	-
[3591]	26/07/08	4,522	4,552	4,487	4,522	0	0.00	70,200	-
[3591]	26/07/07	4,461	4,562	4,461	4,522	+67	+1.50	74,400	-
[3591]	26/07/06	4,440	4,465	4,404	4,455	+35	+0.79	72,800	-
[3591]	26/07/03	4,390	4,425	4,380	4,420	+41	+0.94	76,400	-
[3591]	26/07/02	4,399	4,449	4,361	4,379	+50	+1.16	76,400	-
[3591]	26/07/01	4,379	4,400	4,329	4,329	-71	-1.61	68,800	-
[3591]	26/06/30	4,461	4,500	4,400	4,400	-93	-2.07	77,400	-
[3591]	26/06/29	4,430	4,522	4,424	4,493	+82	+1.86	80,600	-
[3591]	26/06/26	4,387	4,443	4,380	4,411	+24	+0.55	64,200	-
[3591]	26/06/25	4,366	4,408	4,361	4,387	+37	+0.85	59,200	-
[3591]	26/06/24	4,274	4,386	4,274	4,350	+99	+2.33	82,700	-
[3591]	26/06/23	4,230	4,277	4,214	4,251	0	0.00	115,200	-
[3591]	26/06/22	4,302	4,381	4,189	4,251	-107	-2.46	191,200	-
[3591]	26/06/19	4,399	4,406	4,347	4,358	-34	-0.77	111,000	-
[3591]	26/06/18	4,399	4,449	4,374	4,392	-7	-0.16	75,700	-
[3591]	26/06/17	4,469	4,472	4,389	4,399	0	0.00	68,600	-
[3591]	26/06/16	4,414	4,441	4,329	4,399	-46	-1.03	76,800	-
[3591]	26/06/15	4,666	4,666	4,433	4,445	-169	-3.66	130,600	-
[3591]	26/06/12	4,575	4,720	4,574	4,614	+109	+2.42	149,800	-
[3591]	26/06/11	4,465	4,526	4,409	4,505	+43	+0.96	77,400	-
[3591]	26/06/10	4,398	4,465	4,398	4,462	+98	+2.25	71,100	-
[3591]	26/06/09	4,387	4,423	4,352	4,364	0	0.00	90,200	-
[3591]	26/06/08	4,436	4,494	4,298	4,364	-116	-2.59	113,900	-
[3591]	26/06/05	4,570	4,609	4,460	4,480	-90	-1.97	72,000	-
[3591]	26/06/04	4,500	4,583	4,500	4,570	+46	+1.02	64,700	-
[3591]	26/06/03	4,525	4,582	4,469	4,524	-21	-0.46	144,800	-
[3591]	26/06/02	4,600	4,641	4,490	4,545	-97	-2.09	91,300	-
[3591]	26/06/01	4,550	4,715	4,516	4,642	+24	+0.52	133,200	-
[3591]	26/05/29	4,433	4,618	4,433	4,618	+155	+3.47	236,100	-
[3591]	26/05/28	4,495	4,550	4,399	4,463	0	0.00	143,300	-
[3591]	26/05/27	4,506	4,570	4,385	4,463	-27	-0.60	144,500	-
[3591]	26/05/26	4,593	4,593	4,478	4,490	-103	-2.24	100,000	-
[3591]	26/05/25	4,472	4,644	4,468	4,593	+116	+2.59	147,200	-
[3591]	26/05/22	4,497	4,547	4,370	4,477	+11	+0.25	132,600	-
[3591]	26/05/21	4,410	4,493	4,404	4,466	+99	+2.27	122,000	-
[3591]	26/05/20	4,323	4,367	4,285	4,367	+43	+0.99	121,900	-
[3591]	26/05/19	4,355	4,365	4,202	4,324	-16	-0.37	175,000	-
[3591]	26/05/18	4,369	4,390	4,270	4,340	-40	-0.91	201,700	-
[3591]	26/05/15	4,472	4,549	4,265	4,380	-257	-5.54	276,200	-
[3591]	26/05/14	4,674	4,711	4,605	4,637	-37	-0.79	82,100	-
[3591]	26/05/13	4,653	4,720	4,652	4,674	+8	+0.17	114,500	-
[3591]	26/05/12	4,670	4,717	4,613	4,666	-27	-0.58	77,100	-
[3591]	26/05/11	4,669	4,717	4,641	4,693	+16	+0.34	95,300	-
[3591]	26/05/08	4,665	4,707	4,586	4,677	+14	+0.30	129,300	-
[3591]	26/05/07	4,670	4,710	4,613	4,663	+43	+0.93	200,400	-
[3591]	26/05/01	4,620	4,645	4,552	4,620	0	0.00	91,500	-
[3591]	26/04/30	4,657	4,713	4,600	4,620	-107	-2.26	153,500	-
[3591]	26/04/28	4,742	4,755	4,635	4,727	0	0.00	150,800	-
[3591]	26/04/27	4,776	4,779	4,671	4,727	-43	-0.90	136,500	-
[3591]	26/04/24	4,877	4,877	4,716	4,770	-107	-2.19	162,300	-
[3591]	26/04/23	4,887	4,928	4,792	4,877	-73	-1.47	264,800	-
[3591]	26/04/22	5,290	5,299	4,891	4,950	-350	-6.60	420,300	-
[3591]	26/04/21	5,103	5,537	5,102	5,300	+258	+5.12	1,316,600	-
[3591]	26/04/20	4,605	5,042	4,605	5,042	+700	+16.12	1,114,600	-
[3591]	26/04/17	4,330	4,386	4,330	4,342	+22	+0.51	66,700	-
[3591]	26/04/16	4,329	4,361	4,320	4,320	+14	+0.33	74,500	-
[3591]	26/04/15	4,306	4,332	4,292	4,306	+35	+0.82	83,700	-
[3591]	26/04/14	4,267	4,306	4,250	4,271	+6	+0.14	77,200	-
[3591]	26/04/13	4,302	4,321	4,246	4,265	-45	-1.04	75,200	-
[3591]	26/04/10	4,367	4,392	4,302	4,310	-40	-0.92	106,100	-
[3591]	26/04/09	4,440	4,444	4,336	4,350	-45	-1.02	103,500	-
[3591]	26/04/08	4,370	4,406	4,320	4,395	+134	+3.14	125,700	-
[3591]	26/04/07	4,195	4,261	4,194	4,261	+80	+1.91	91,300	-
[3591]	26/04/06	4,150	4,197	4,125	4,181	+57	+1.38	63,300	-
[3591]	26/04/03	4,127	4,161	4,106	4,124	+26	+0.63	61,200	-
[3591]	26/04/02	4,100	4,156	4,085	4,098	+7	+0.17	63,600	-
[3591]	26/04/01	4,065	4,091	4,018	4,091	+134	+3.39	75,900	-
[3591]	26/03/31	3,985	4,017	3,956	3,957	-15	-0.38	73,800	-
[3591]	26/03/30	3,927	3,997	3,896	3,972	-128	-3.12	96,700	-
[3591]	26/03/27	4,097	4,122	4,083	4,100	+18	+0.44	120,700	-
[3591]	26/03/26	4,110	4,131	4,035	4,082	-28	-0.68	66,300	-
[3591]	26/03/25	4,151	4,156	4,070	4,110	+35	+0.86	120,200	-
[3591]	26/03/24	4,058	4,100	4,041	4,075	+87	+2.18	90,900	-
[3591]	26/03/23	4,000	4,056	3,983	3,988	-82	-2.01	96,800	-
[3591]	26/03/19	4,151	4,170	4,070	4,070	-100	-2.40	120,500	-
[3591]	26/03/18	4,136	4,170	4,099	4,170	+37	+0.90	102,400	-
[3591]	26/03/17	4,109	4,157	4,091	4,133	+42	+1.03	66,400	-
[3591]	26/03/16	4,141	4,149	4,091	4,091	-52	-1.26	84,900	-
[3591]	26/03/13	4,171	4,215	4,143	4,143	-46	-1.10	95,500	-
[3591]	26/03/12	4,270	4,270	4,146	4,189	-111	-2.58	109,900	-
[3591]	26/03/11	4,367	4,384	4,300	4,300	-43	-0.99	57,700	-
[3591]	26/03/10	4,362	4,374	4,306	4,343	+51	+1.19	86,800	-
[3591]	26/03/09	4,194	4,311	4,189	4,292	-85	-1.94	89,300	-
[3591]	26/03/06	4,311	4,377	4,290	4,377	+30	+0.69	71,200	-
[3591]	26/03/05	4,377	4,425	4,344	4,347	+32	+0.74	74,100	-
[3591]	26/03/04	4,350	4,382	4,282	4,315	-72	-1.64	95,200	-
[3591]	26/03/03	4,535	4,535	4,384	4,387	-192	-4.19	137,300	-
[3591]	26/03/02	4,522	4,605	4,510	4,579	+38	+0.84	102,400	-
[3591]	26/02/27	4,610	4,627	4,532	4,541	-39	-0.85	88,300	-
[3591]	26/02/26	4,573	4,610	4,562	4,580	-10	-0.22	115,900	-
[3591]	26/02/25	4,599	4,604	4,529	4,590	+5	+0.11	113,500	-
[3591]	26/02/24	4,499	4,642	4,499	4,585	+88	+1.96	150,100	-
[3591]	26/02/20	4,590	4,606	4,497	4,497	-92	-2.00	87,700	-
[3591]	26/02/19	4,596	4,625	4,579	4,589	-7	-0.15	82,800	-
[3591]	26/02/18	4,553	4,621	4,540	4,596	+57	+1.26	105,700	-
[3591]	26/02/17	4,528	4,558	4,483	4,539	+42	+0.93	90,900	-
[3591]	26/02/16	4,721	4,730	4,436	4,497	-108	-2.35	147,600	-
[3591]	26/02/13	4,705	4,731	4,561	4,605	-105	-2.23	131,300	-
[3591]	26/02/12	4,729	4,744	4,672	4,710	-7	-0.15	145,500	-
[3591]	26/02/10	4,620	4,724	4,612	4,717	+114	+2.48	140,300	-
[3591]	26/02/09	4,590	4,611	4,549	4,603	+67	+1.48	92,400	-
[3591]	26/02/06	4,500	4,552	4,450	4,536	-17	-0.37	118,100	-
[3591]	26/02/05	4,536	4,597	4,480	4,553	+87	+1.95	177,800	-
[3591]	26/02/04	4,400	4,487	4,395	4,466	+51	+1.16	125,100	-
[3591]	26/02/03	4,394	4,449	4,375	4,415	-2	-0.05	161,500	-
[3591]	26/02/02	4,380	4,451	4,365	4,417	+60	+1.38	155,800	-
[3591]	26/01/30	4,252	4,370	4,252	4,357	+106	+2.49	114,300	-
[3591]	26/01/29	4,227	4,274	4,202	4,251	-30	-0.70	96,400	-
[3591]	26/01/28	4,300	4,312	4,270	4,281	-45	-1.04	94,400	-
[3591]	26/01/27	4,335	4,393	4,316	4,326	-50	-1.14	128,600	-
[3591]	26/01/26	4,349	4,396	4,333	4,376	+8	+0.18	99,600	-
[3591]	26/01/23	4,396	4,402	4,361	4,368	-43	-0.97	59,200	-
[3591]	26/01/22	4,341	4,428	4,341	4,411	+70	+1.61	88,900	-
[3591]	26/01/21	4,362	4,374	4,315	4,341	-59	-1.34	85,600	-
[3591]	26/01/20	4,385	4,413	4,380	4,400	-6	-0.14	90,800	-
[3591]	26/01/19	4,399	4,437	4,391	4,406	-2	-0.05	97,100	-
[3591]	26/01/16	4,535	4,535	4,407	4,408	-163	-3.57	160,000	-
[3591]	26/01/15	4,538	4,598	4,520	4,571	+33	+0.73	112,500	-
[3591]	26/01/14	4,529	4,552	4,501	4,538	+23	+0.51	137,100	-
[3591]	26/01/13	4,628	4,647	4,515	4,515	-56	-1.23	135,200	-
[3591]	26/01/09	4,536	4,609	4,536	4,571	+83	+1.85	146,700	-
[3591]	26/01/08	4,452	4,514	4,423	4,488	+3	+0.07	141,400	-
[3591]	26/01/07	4,450	4,499	4,420	4,485	+8	+0.18	107,000	-
[3591]	26/01/06	4,470	4,511	4,461	4,477	+7	+0.16	118,000	-
[3591]	26/01/05	4,418	4,515	4,404	4,470	+52	+1.18	134,400	-
[3591]	25/12/30	4,466	4,473	4,418	4,418	-44	-0.99	76,900	-
[3591]	25/12/29	4,456	4,462	4,410	4,462	+12	+0.27	107,300	-
[3591]	25/12/26	4,449	4,506	4,435	4,450	+1	+0.02	107,300	-
[3591]	25/12/25	4,416	4,484	4,409	4,449	+43	+0.98	80,400	-
[3591]	25/12/24	4,391	4,425	4,382	4,406	+34	+0.78	113,200	-
[3591]	25/12/23	4,360	4,395	4,322	4,372	+9	+0.21	131,900	-
[3591]	25/12/22	4,477	4,477	4,352	4,363	-115	-2.57	107,500	-
[3591]	25/12/19	4,490	4,518	4,458	4,478	+5	+0.11	120,300	-
[3591]	25/12/18	4,444	4,488	4,417	4,473	+40	+0.90	63,200	-
[3591]	25/12/17	4,480	4,498	4,433	4,433	-68	-1.51	80,900	-
[3591]	25/12/16	4,500	4,565	4,459	4,501	-2	-0.04	133,500	-
[3591]	25/12/15	4,436	4,503	4,421	4,503	+48	+1.08	119,500	-
[3591]	25/12/12	4,489	4,495	4,452	4,455	+10	+0.22	119,100	-
[3591]	25/12/11	4,520	4,534	4,442	4,445	-55	-1.22	114,900	-
[3591]	25/12/10	4,543	4,567	4,500	4,500	-55	-1.21	115,800	-
[3591]	25/12/09	4,572	4,609	4,510	4,555	-17	-0.37	134,000	-
[3591]	25/12/08	4,564	4,618	4,564	4,572	+32	+0.70	151,600	-
[3591]	25/12/05	4,662	4,675	4,535	4,540	-121	-2.60	168,400	-
[3591]	25/12/04	4,720	4,722	4,592	4,661	-59	-1.25	196,600	-
[3591]	25/12/03	4,793	4,793	4,694	4,720	-74	-1.54	296,500	-
[3591]	25/12/02	4,795	4,818	4,761	4,794	-1	-0.02	246,900	-
[3591]	25/12/01	4,951	4,965	4,770	4,795	-190	-3.81	142,200	-
[3591]	25/11/28	5,040	5,069	4,974	4,985	-55	-1.09	114,500	-
[3591]	25/11/27	5,029	5,082	5,023	5,040	+25	+0.50	97,700	-
[3591]	25/11/26	4,998	5,027	4,964	5,015	+62	+1.25	82,200	-
[3591]	25/11/25	5,032	5,037	4,918	4,953	-95	-1.88	115,500	-
[3591]	25/11/21	4,937	5,058	4,937	5,048	+109	+2.21	175,300	-
[3591]	25/11/20	5,005	5,011	4,931	4,939	-35	-0.70	102,600	-
[3591]	25/11/19	5,005	5,051	4,974	4,974	-36	-0.72	125,400	-
[3591]	25/11/18	5,060	5,073	5,001	5,010	-67	-1.32	105,600	-
[3591]	25/11/17	5,081	5,108	5,008	5,077	-18	-0.35	144,900	-
[3591]	25/11/14	5,105	5,147	5,022	5,095	-7	-0.14	133,500	-
[3591]	25/11/13	4,970	5,148	4,929	5,102	+22	+0.43	251,500	-
[3591]	25/11/12	5,088	5,099	5,011	5,080	+30	+0.59	210,800	-
[3591]	25/11/11	5,064	5,101	5,013	5,050	+16	+0.32	375,300	-
[3591]	25/11/10	5,160	5,161	5,000	5,034	-104	-2.02	231,800	-
[3591]	25/11/07	5,184	5,184	5,105	5,138	-59	-1.14	257,600	-
[3591]	25/11/06	5,180	5,210	5,149	5,197	+11	+0.21	132,000	-
[3591]	25/11/05	5,329	5,350	5,133	5,186	-164	-3.07	198,900	-
[3591]	25/11/04	5,355	5,382	5,308	5,350	-33	-0.61	180,900	-
[3591]	25/10/31	5,410	5,448	5,279	5,383	-14	-0.26	180,200	-
[3591]	25/10/30	5,499	5,576	5,384	5,397	-82	-1.50	215,300	-
[3591]	25/10/29	5,614	5,645	5,479	5,479	-135	-2.40	99,800	-
[3591]	25/10/28	5,604	5,655	5,582	5,614	-59	-1.04	129,500	-
[3591]	25/10/27	5,711	5,739	5,640	5,673	-10	-0.18	117,700	-
[3591]	25/10/24	5,769	5,787	5,670	5,683	-43	-0.75	150,400	-
[3591]	25/10/23	5,829	5,840	5,726	5,726	-110	-1.88	124,700	-
[3591]	25/10/22	5,773	5,842	5,762	5,836	+63	+1.09	159,600	-
[3591]	25/10/21	5,741	5,777	5,713	5,773	+32	+0.56	117,100	-
[3591]	25/10/20	5,750	5,760	5,708	5,741	+74	+1.31	100,500	-
[3591]	25/10/17	5,689	5,698	5,646	5,667	-23	-0.40	89,800	-
[3591]	25/10/16	5,650	5,707	5,645	5,690	+13	+0.23	76,200	-
[3591]	25/10/15	5,670	5,737	5,666	5,677	+32	+0.57	94,700	-
[3591]	25/10/14	5,632	5,710	5,620	5,645	-87	-1.52	116,200	-
[3591]	25/10/10	5,636	5,753	5,618	5,732	+37	+0.65	160,100	-
[3591]	25/10/09	5,610	5,774	5,591	5,695	+69	+1.23	136,400	-
[3591]	25/10/08	5,650	5,688	5,624	5,626	-37	-0.65	115,100	-
[3591]	25/10/07	5,713	5,741	5,663	5,663	-52	-0.91	170,400	-
[3591]	25/10/06	5,734	5,763	5,685	5,715	+63	+1.11	162,700	-
[3591]	25/10/03	5,602	5,695	5,602	5,652	+76	+1.36	105,800	-
[3591]	25/10/02	5,444	5,621	5,444	5,576	+132	+2.42	153,400	-
[3591]	25/10/01	5,621	5,636	5,435	5,444	-192	-3.41	141,500	-
[3591]	25/09/30	5,670	5,683	5,629	5,636	-54	-0.95	122,200	-
[3591]	25/09/29	5,687	5,733	5,634	5,690	-32	-0.56	111,900	-
[3591]	25/09/26	5,719	5,761	5,681	5,722	+26	+0.46	145,500	-
[3591]	25/09/25	5,776	5,776	5,680	5,696	-45	-0.78	129,700	-
[3591]	25/09/24	5,702	5,760	5,676	5,741	+125	+2.23	198,000	-
[3591]	25/09/22	5,615	5,660	5,581	5,616	-57	-1.00	99,500	-
[3591]	25/09/19	5,852	5,852	5,626	5,673	-180	-3.08	201,000	-
[3591]	25/09/18	5,900	5,929	5,840	5,853	-39	-0.66	131,200	-
[3591]	25/09/17	5,901	5,931	5,852	5,892	-9	-0.15	113,100	-
[3591]	25/09/16	5,819	5,958	5,812	5,901	+82	+1.41	185,300	-
[3591]	25/09/12	5,851	5,898	5,750	5,819	-38	-0.65	161,000	-
[3591]	25/09/11	5,830	5,887	5,783	5,857	-9	-0.15	122,600	-
[3591]	25/09/10	5,844	5,898	5,806	5,866	+32	+0.55	96,900	-
[3591]	25/09/09	5,842	5,893	5,811	5,834	+10	+0.17	132,600	-
[3591]	25/09/08	5,808	5,893	5,808	5,824	+15	+0.26	151,600	-
[3591]	25/09/05	5,779	5,840	5,725	5,809	+29	+0.50	117,700	-